| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 28.36 | 28.64 | 27.77 | 28.1 | 28.1 | -0.26 (-0.92%) | 727,200 |
| 2 Sep 2019 | CNY | 28.13 | 28.58 | 28 | 28.36 | 28.36 | +0.22 (+0.78%) | 448,400 |
| 30 Aug 2019 | CNY | 28.46 | 28.9 | 27.74 | 28.14 | 28.14 | -0.25 (-0.88%) | 430,100 |
| 29 Aug 2019 | CNY | 28.51 | 28.78 | 28.32 | 28.39 | 28.39 | -0.24 (-0.84%) | 336,300 |
| 28 Aug 2019 | CNY | 28.01 | 28.79 | 28.01 | 28.63 | 28.63 | +0.31 (+1.09%) | 385,300 |
| 27 Aug 2019 | CNY | 28.64 | 28.79 | 28.16 | 28.32 | 28.32 | +0.22 (+0.78%) | 350,452 |
| 26 Aug 2019 | CNY | 27.68 | 28.19 | 27.61 | 28.1 | 28.1 | +0.11 (+0.39%) | 262,300 |
| 23 Aug 2019 | CNY | 27.7 | 28.46 | 27.7 | 27.99 | 27.99 | +0.36 (+1.30%) | 467,700 |
| 22 Aug 2019 | CNY | 27.63 | 28.09 | 27.53 | 27.63 | 27.63 | +0.04 (+0.14%) | 282,400 |
| 21 Aug 2019 | CNY | 27.57 | 27.99 | 27.5 | 27.59 | 27.59 | +0.02 (+0.07%) | 239,500 |
| 20 Aug 2019 | CNY | 27.86 | 27.88 | 27.39 | 27.57 | 27.57 | 0.0 (0.0%) | 285,800 |
| 19 Aug 2019 | CNY | 26.91 | 27.59 | 26.84 | 27.57 | 27.57 | +0.57 (+2.11%) | 243,900 |
| 16 Aug 2019 | CNY | 26.61 | 27.16 | 26.61 | 27 | 27 | +0.25 (+0.93%) | 184,900 |
| 15 Aug 2019 | CNY | 26.6 | 26.89 | 26.24 | 26.75 | 26.75 | -0.13 (-0.48%) | 172,802 |
| 14 Aug 2019 | CNY | 26.77 | 27.06 | 26.75 | 26.88 | 26.88 | +0.17 (+0.64%) | 253,900 |
| 13 Aug 2019 | CNY | 26.58 | 26.82 | 26.37 | 26.71 | 26.71 | -0.08 (-0.30%) | 222,400 |
| 12 Aug 2019 | CNY | 26.57 | 26.97 | 26.02 | 26.79 | 26.79 | +0.27 (+1.02%) | 304,400 |
| 9 Aug 2019 | CNY | 26.89 | 27.13 | 26.45 | 26.52 | 26.52 | -0.19 (-0.71%) | 244,217 |
| 8 Aug 2019 | CNY | 26.75 | 26.99 | 26.65 | 26.71 | 26.71 | +0.04 (+0.15%) | 238,484 |
| 7 Aug 2019 | CNY | 26.8 | 27.16 | 26.59 | 26.67 | 26.67 | -0.17 (-0.63%) | 304,867 |
| 6 Aug 2019 | CNY | 27.02 | 27.26 | 26.35 | 26.84 | 26.84 | -0.66 (-2.40%) | 277,309 |
| 5 Aug 2019 | CNY | 27.74 | 27.99 | 27.46 | 27.5 | 27.5 | -0.3 (-1.08%) | 221,900 |
| 2 Aug 2019 | CNY | 28.32 | 28.32 | 27.56 | 27.8 | 27.8 | -0.73 (-2.56%) | 378,102 |
| 1 Aug 2019 | CNY | 28.59 | 28.76 | 28.05 | 28.53 | 28.53 | -0.09 (-0.31%) | 437,400 |
| 31 Jul 2019 | CNY | 28 | 29.53 | 27.25 | 28.62 | 28.62 | +0.63 (+2.25%) | 495,700 |
| 30 Jul 2019 | CNY | 27.87 | 28.38 | 27.74 | 27.99 | 27.99 | +0.03 (+0.11%) | 253,700 |
| 29 Jul 2019 | CNY | 27.72 | 28.07 | 27.72 | 27.96 | 27.96 | +0.04 (+0.14%) | 164,100 |
| 26 Jul 2019 | CNY | 27.94 | 28.24 | 27.81 | 27.92 | 27.92 | +0.01 (+0.04%) | 235,167 |
| 25 Jul 2019 | CNY | 27.71 | 28.28 | 27.69 | 27.91 | 27.91 | +0.01 (+0.04%) | 466,800 |
| 24 Jul 2019 | CNY | 27.05 | 28.52 | 26.9 | 27.9 | 27.9 | +0.86 (+3.18%) | 526,416 |
